We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -8.51351351351 | 7.4 | 7.62 | 6.74 | 3139320 | 7.25688958 | CS |
| 4 | 0.34 | 5.28771384137 | 6.43 | 7.62 | 6.07 | 2937260 | 6.97917493 | CS |
| 12 | 1.8 | 36.2173038229 | 4.97 | 7.62 | 4.85 | 3785774 | 6.41118085 | CS |
| 26 | 2.57 | 61.1904761905 | 4.2 | 7.62 | 3.62 | 3892827 | 5.21687726 | CS |
| 52 | 2.07 | 44.0425531915 | 4.7 | 7.62 | 3.55 | 4224792 | 4.80482592 | CS |
| 156 | -5.01 | -42.5297113752 | 11.78 | 24.9 | 3.55 | 3834139 | 8.91562687 | CS |
| 260 | -5.13 | -43.1092436975 | 11.9 | 24.9 | 3.55 | 3848974 | 8.93491616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 6.77 | -0.16 | -2.31 | 6.94 | 6.99 | 6.74 | 2481300 |
| 1721251800 | 6.93 | -0.35 | -4.81 | 7.26 | 7.42 | 6.9 | 4774800 |
| 1721165340 | 7.28 | 0 | 0.00 | 7.47 | 7.62 | 7.26 | 2765100 |
| 1721079000 | 7.28 | -0.11 | -1.49 | 7.42 | 7.47 | 7.27 | 2113400 |
| 1720819800 | 7.39 | -0.18 | -2.38 | 7.54 | 7.56 | 7.38 | 2467400 |
| 1720733400 | 7.57 | 0.25 | 3.42 | 7.4 | 7.59 | 7.38 | 3575900 |
| 1720647000 | 7.32 | 0.02 | 0.27 | 7.35 | 7.46 | 7.26 | 3136100 |
| 1720560540 | 7.3 | 0.18 | 2.53 | 7.11 | 7.35 | 7.04 | 3940600 |
| 1720474200 | 7.12 | 0.01 | 0.14 | 7.07 | 7.23 | 7.02 | 2470500 |
| 1720215000 | 7.11 | 0.13 | 1.86 | 7 | 7.16 | 6.95 | 3576000 |
| 1720128540 | 6.98 | 0.05 | 0.72 | 7.02 | 7.17 | 6.98 | 2335900 |
| 1720042200 | 6.93 | 0.08 | 1.17 | 6.96 | 7.16 | 6.9 | 3231300 |
| 1719955800 | 6.85 | 0.03 | 0.44 | 6.86 | 7.01 | 6.73 | 2053700 |
| 1719869400 | 6.82 | -0.12 | -1.73 | 6.96 | 7.08 | 6.8 | 2348000 |
| 1719610200 | 6.94 | 0.19 | 2.81 | 6.83 | 7.02 | 6.76 | 2865200 |
| 1719523800 | 6.75 | -0.08 | -1.17 | 6.86 | 6.95 | 6.72 | 1886100 |
| 1719437400 | 6.83 | 0.14 | 2.09 | 6.74 | 6.93 | 6.69 | 2870800 |
| 1719351000 | 6.69 | -0.06 | -0.89 | 6.75 | 6.78 | 6.62 | 1417800 |
| 1719264600 | 6.75 | 0.29 | 4.49 | 6.43 | 6.78 | 6.43 | 2855400 |
| 1719005400 | 6.46 | 0.19 | 3.03 | 6.2699999 | 6.48 | 6.07 | 5483700 |
| 1718918940 | 6.2699999 | -0.14 | -2.18 | 6.43 | 6.55 | 6.26 | 2577500 |
| 1718832540 | 6.41 | -0.04 | -0.62 | 6.48 | 6.49 | 6.35 | 1218800 |
| 1718746200 | 6.45 | 0.23 | 3.70 | 6.21 | 6.5199999 | 6.18 | 3064800 |
| 1718659800 | 6.22 | -0.28 | -4.31 | 6.47 | 6.6 | 6.13 | 4577900 |
| 1718400600 | 6.5 | -0.01 | -0.15 | 6.5199999 | 6.57 | 6.22 | 4089400 |
| 1718314200 | 6.51 | -0.18 | -2.69 | 6.75 | 6.78 | 6.51 | 2925100 |
| 1718227800 | 6.69 | -0.19 | -2.76 | 6.93 | 7.04 | 6.68 | 3156900 |
| 1718141400 | 6.88 | -0.13 | -1.85 | 7.01 | 7.06 | 6.78 | 3229600 |
| 1718055000 | 7.01 | -0.1 | -1.41 | 7.01 | 7.25 | 6.97 | 3617500 |
| 1717795800 | 7.11 | -0.01 | -0.14 | 7.07 | 7.23 | 6.97 | 2435400 |
| 1717709400 | 7.12 | 0.39 | 5.79 | 6.79 | 7.22 | 6.79 | 3592400 |
| 1717622940 | 6.73 | 0.13 | 1.97 | 6.57 | 6.87 | 6.45 | 4779400 |
| 1717536600 | 6.6 | -0.43 | -6.12 | 6.99 | 7 | 6.55 | 4419800 |
| 1717450200 | 7.03 | -0.03 | -0.42 | 7.08 | 7.13 | 6.86 | 3420000 |
| 1717191000 | 7.06 | -0.23 | -3.16 | 7.22 | 7.27 | 6.9 | 6299600 |
| 1717018140 | 7.29 | 0.39 | 5.65 | 6.88 | 7.37 | 6.8 | 7395700 |
| 1716931740 | 6.9 | 0.14 | 2.07 | 6.8 | 7 | 6.72 | 4440200 |
| 1716845340 | 6.76 | 0.03 | 0.45 | 6.73 | 6.78 | 6.61 | 1779000 |
| 1716586200 | 6.73 | 0.18 | 2.75 | 6.61 | 6.87 | 6.6 | 3226200 |
| 1716499800 | 6.55 | -0.09 | -1.36 | 6.64 | 6.71 | 6.49 | 5063300 |
| 1716413340 | 6.64 | -0.24 | -3.49 | 6.85 | 6.86 | 6.49 | 6009100 |
| 1716327000 | 6.88 | 0.1 | 1.47 | 6.85 | 6.97 | 6.77 | 3533500 |
| 1716240600 | 6.78 | 0.58 | 9.35 | 6.25 | 6.85 | 6.23 | 8079500 |
| 1715981400 | 6.2 | -0.06 | -0.96 | 6.28 | 6.35 | 6.12 | 3030200 |
| 1715895000 | 6.26 | 0.16 | 2.62 | 6.12 | 6.36 | 6.12 | 6048600 |
| 1715808600 | 6.1 | 0.3 | 5.17 | 5.82 | 6.13 | 5.8 | 6961400 |
| 1715722200 | 5.8 | 0.31 | 5.65 | 5.47 | 5.87 | 5.47 | 5218700 |
| 1715635800 | 5.49 | 0.22 | 4.17 | 5.36 | 5.5199999 | 5.3 | 5291300 |
| 1715376600 | 5.2699999 | 0.01 | 0.19 | 5.28 | 5.41 | 5.21 | 4439400 |
| 1715290140 | 5.26 | 0.17 | 3.34 | 5.22 | 5.34 | 5.13 | 5866000 |
| 1715203800 | 5.09 | -0.09 | -1.74 | 5.11 | 5.21 | 5.01 | 3068300 |
| 1715117400 | 5.18 | 0.12 | 2.37 | 5.15 | 5.45 | 5.11 | 6896600 |
| 1715031000 | 5.0599999 | -0.18 | -3.44 | 5.23 | 5.28 | 5.01 | 4697300 |
| 1714771800 | 5.24 | 0.09 | 1.75 | 5.18 | 5.34 | 5.13 | 3337500 |
| 1714685400 | 5.15 | -0.03 | -0.58 | 5.19 | 5.28 | 5.13 | 3156400 |
| 1714512600 | 5.18 | 0.15 | 2.98 | 5.04 | 5.18 | 5.03 | 3788900 |
| 1714426200 | 5.03 | 0 | 0.00 | 5.01 | 5.19 | 4.98 | 3026100 |
| 1714167000 | 5.03 | 0.18 | 3.71 | 4.91 | 5.09 | 4.91 | 2132800 |
| 1714080540 | 4.85 | -0.16 | -3.19 | 4.97 | 5.05 | 4.85 | 3517100 |
| 1713994200 | 5.01 | 0.01 | 0.20 | 5.0599999 | 5.14 | 4.95 | 3398800 |
| 1713907800 | 5 | -0.13 | -2.53 | 5.01 | 5.1 | 4.95 | 4021100 |
| 1713821340 | 5.13 | 0.03 | 0.59 | 5.15 | 5.22 | 5.0199999 | 4167500 |
| 1713562200 | 5.1 | 0.14 | 2.82 | 4.98 | 5.14 | 4.93 | 4102800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
